日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クリナップ(7955)の株価時系列情報

クリナップ(7955)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 645 652 641 646 27,600
2022/12/29 632 645 630 645 24,300
2022/12/28 637 641 633 641 30,000
2022/12/27 628 638 628 637 11,400
2022/12/26 629 637 628 636 17,000
2022/12/23 629 629 625 629 18,500
2022/12/22 634 640 632 638 25,200
2022/12/21 635 641 629 630 36,300
2022/12/20 657 663 642 644 64,200
2022/12/19 656 668 656 664 25,400
2022/12/16 675 675 652 652 37,500
2022/12/15 674 680 674 676 6,500
2022/12/14 670 676 669 675 20,400
2022/12/13 684 687 674 676 43,900
2022/12/12 668 674 666 674 60,000
2022/12/09 663 674 662 671 53,700
2022/12/08 669 669 656 663 72,200
2022/12/07 647 670 643 668 64,400
2022/12/06 652 655 650 650 26,500
2022/12/05 656 656 644 655 39,300
2022/12/02 660 660 641 654 43,300
2022/12/01 677 677 656 664 73,100
2022/11/30 657 677 657 670 53,300
2022/11/29 663 664 655 664 42,100
2022/11/28 669 671 662 662 21,300
2022/11/25 665 669 660 669 29,700
2022/11/24 654 663 653 663 32,200
2022/11/22 644 654 643 653 76,100
2022/11/21 635 644 635 644 37,100
2022/11/18 635 638 633 634 28,800
2022/11/17 634 635 632 635 8,500
2022/11/16 633 635 628 634 20,400
2022/11/15 629 636 629 633 26,200
2022/11/14 624 633 623 632 37,800
2022/11/11 619 629 615 628 45,800
2022/11/10 620 629 612 629 60,000
2022/11/09 611 620 608 620 39,400
2022/11/08 612 613 603 611 40,400
2022/11/07 591 602 587 602 61,900
2022/11/04 592 594 582 582 65,000
2022/11/02 611 611 582 582 138,400
2022/11/01 609 614 599 613 51,800
2022/10/31 604 608 601 608 37,300
2022/10/28 591 605 591 604 155,500
2022/10/27 592 597 592 594 13,100
2022/10/26 600 602 595 596 24,500
2022/10/25 596 599 591 599 22,800
2022/10/24 605 605 591 591 27,200
2022/10/21 599 601 595 598 23,400
2022/10/20 598 603 597 602 24,900
2022/10/19 598 603 597 602 19,700
2022/10/18 603 603 597 597 21,100
2022/10/17 600 602 594 594 12,400
2022/10/14 597 603 594 598 39,100
2022/10/13 591 594 587 588 18,000
2022/10/12 582 592 582 591 25,400
2022/10/11 595 602 586 586 72,700
2022/10/07 580 595 578 592 48,300
2022/10/06 590 597 588 588 36,500
2022/10/05 594 597 588 589 32,100
2022/10/04 581 591 580 591 58,300
2022/10/03 563 571 561 571 27,200
2022/09/30 575 575 559 563 50,000
2022/09/29 573 580 566 579 40,000
2022/09/28 577 578 557 566 122,200
2022/09/27 583 583 577 577 41,700
2022/09/26 595 595 580 583 59,300
2022/09/22 592 600 588 597 44,900
2022/09/21 600 602 592 593 81,200
2022/09/20 607 610 604 604 21,500
2022/09/16 609 610 602 602 26,800
2022/09/15 606 608 603 604 17,300
2022/09/14 605 609 603 604 28,900
2022/09/13 613 618 611 615 20,800
2022/09/12 620 620 611 616 34,000
2022/09/09 610 619 610 618 36,900
2022/09/08 610 613 609 613 35,300
2022/09/07 609 609 600 605 29,200
2022/09/06 604 610 602 607 40,800
2022/09/05 609 609 601 607 36,400
2022/09/02 612 615 603 613 39,200
2022/09/01 615 618 607 609 54,600
2022/08/31 616 619 614 617 19,500
2022/08/30 614 619 614 619 27,600
2022/08/29 613 619 611 614 32,500
2022/08/26 627 629 622 625 12,500
2022/08/25 627 632 622 627 43,200
2022/08/24 623 629 623 629 27,700
2022/08/23 625 630 623 627 34,000
2022/08/22 623 634 620 633 36,500
2022/08/19 628 628 622 625 14,700
2022/08/18 625 627 622 622 21,000
2022/08/17 623 636 618 632 55,300
2022/08/16 625 625 613 618 27,600
2022/08/15 628 629 619 622 28,600
2022/08/12 618 632 618 632 49,500
2022/08/10 620 620 612 617 23,400
2022/08/09 620 628 616 626 56,000
2022/08/08 605 619 604 619 33,700
2022/08/05 603 612 592 605 134,500
2022/08/04 606 623 606 614 84,400
2022/08/03 615 615 605 605 60,700
2022/08/02 625 625 614 615 82,300
2022/08/01 622 628 618 626 59,700
2022/07/29 629 629 619 621 36,000
2022/07/28 630 634 613 634 98,600
2022/07/27 630 633 620 625 92,900
2022/07/26 600 644 600 632 252,700
2022/07/25 605 608 598 599 59,300
2022/07/22 597 612 596 612 131,000
2022/07/21 586 603 585 601 69,100
2022/07/20 585 590 580 588 45,900
2022/07/19 576 582 575 579 29,700
2022/07/15 576 579 571 575 34,600
2022/07/14 581 583 576 578 38,700
2022/07/13 581 588 579 587 36,200
2022/07/12 599 599 583 584 40,300
2022/07/11 600 605 592 601 113,200
2022/07/08 584 593 578 587 121,500
2022/07/07 577 583 570 582 49,100
2022/07/06 575 580 571 575 37,800
2022/07/05 575 585 573 579 40,200
2022/07/04 583 586 569 577 43,900
2022/07/01 579 583 572 578 127,600
2022/06/30 576 576 567 573 45,900
2022/06/29 568 576 565 576 69,100
2022/06/28 567 574 566 574 32,300
2022/06/27 569 570 563 565 19,900
2022/06/24 564 567 559 565 11,300
2022/06/23 560 562 558 562 14,700
2022/06/22 569 569 556 558 27,200
2022/06/21 559 565 558 565 21,500
2022/06/20 556 559 546 550 35,400
2022/06/17 551 563 547 552 27,800
2022/06/16 553 562 553 561 34,500
2022/06/15 556 560 545 545 61,700
2022/06/14 565 568 560 563 30,300
2022/06/13 565 574 565 571 54,400
2022/06/10 578 582 571 571 74,200
2022/06/09 580 582 575 582 32,300
2022/06/08 575 586 571 583 48,700
2022/06/07 579 579 570 570 47,900
2022/06/06 571 581 570 579 42,000
2022/06/03 565 576 562 571 52,400
2022/06/02 563 565 560 565 44,000
2022/06/01 558 568 554 568 43,900
2022/05/31 555 557 551 557 27,200
2022/05/30 543 555 540 555 80,800
2022/05/27 542 542 537 542 20,700
2022/05/26 542 543 539 541 22,400
2022/05/25 540 541 537 537 17,600
2022/05/24 544 544 538 540 20,400
2022/05/23 539 543 536 543 33,000
2022/05/20 533 539 533 538 29,900
2022/05/19 530 536 528 536 25,200
2022/05/18 534 539 533 539 22,700
2022/05/17 531 536 530 533 28,900
2022/05/16 542 542 527 529 31,400
2022/05/13 529 539 526 539 33,800
2022/05/12 531 538 527 527 50,400
2022/05/11 535 542 529 536 109,500
2022/05/10 534 534 521 525 60,700
2022/05/09 527 530 524 524 43,800
2022/05/06 532 537 528 537 29,600
2022/05/02 524 529 521 529 34,100
2022/04/28 520 525 517 525 46,500
2022/04/27 512 518 512 513 65,700
2022/04/26 519 521 515 515 14,200
2022/04/25 515 521 513 518 22,700
2022/04/22 520 525 518 521 25,100
2022/04/21 522 527 518 527 23,500
2022/04/20 519 523 517 521 24,700
2022/04/19 516 518 514 516 20,100
2022/04/18 517 517 512 512 31,700
2022/04/15 520 521 517 518 20,900
2022/04/14 517 521 515 520 27,300
2022/04/13 513 515 507 515 51,500
2022/04/12 517 517 511 511 20,700
2022/04/11 521 522 515 517 35,700
2022/04/08 525 525 515 517 55,200
2022/04/07 523 523 518 522 29,300
2022/04/06 536 536 523 526 27,800
2022/04/05 540 542 534 535 28,100
2022/04/04 530 537 530 535 30,000
2022/04/01 525 527 519 526 38,700
2022/03/31 528 535 526 530 35,300
2022/03/30 540 540 528 534 47,300
2022/03/29 542 545 536 545 42,900
2022/03/28 541 541 534 541 40,400
2022/03/25 542 542 534 537 22,000
2022/03/24 533 543 533 543 29,200
2022/03/23 538 544 532 543 56,100
2022/03/22 544 544 529 533 51,300
2022/03/18 538 542 534 542 26,000
2022/03/17 542 543 533 540 40,700
2022/03/16 531 539 526 539 36,900
2022/03/15 525 531 522 531 19,200
2022/03/14 527 530 524 524 27,200
2022/03/11 531 536 524 528 30,500
2022/03/10 526 539 524 539 59,700
2022/03/09 519 523 511 516 58,700
2022/03/08 529 531 517 522 54,100
2022/03/07 536 539 524 529 49,300
2022/03/04 539 542 537 538 17,100
2022/03/03 543 545 539 539 16,500
2022/03/02 542 544 540 540 28,000
2022/03/01 553 554 543 545 38,500
2022/02/28 545 551 540 550 38,600
2022/02/25 542 545 537 544 39,700
2022/02/24 550 551 533 545 72,900
2022/02/22 550 553 547 550 31,500
2022/02/21 549 553 545 552 31,900
2022/02/18 546 553 545 553 26,700
2022/02/17 550 552 545 550 30,100
2022/02/16 551 552 546 550 30,300
2022/02/15 553 553 541 542 31,000
2022/02/14 541 554 541 550 33,900
2022/02/10 550 551 542 547 43,100
2022/02/09 540 547 539 544 37,500
2022/02/08 533 538 531 536 37,900
2022/02/07 540 540 528 533 57,400
2022/02/04 539 550 533 550 44,600
2022/02/03 542 542 531 531 20,000
2022/02/02 532 540 528 540 34,200
2022/02/01 536 536 523 524 26,100
2022/01/31 523 532 523 532 30,900
2022/01/28 514 526 514 526 24,500
2022/01/27 530 530 511 511 54,800
2022/01/26 529 530 523 525 27,900
2022/01/25 532 536 528 528 18,200
2022/01/24 529 539 529 538 20,600
2022/01/21 522 531 521 531 22,600
2022/01/20 523 532 520 525 29,300
2022/01/19 537 537 524 524 41,100
2022/01/18 545 546 537 537 31,100
2022/01/17 547 547 540 541 10,900
2022/01/14 555 556 541 543 63,200
2022/01/13 562 563 545 545 27,400
2022/01/12 555 565 555 563 37,700
2022/01/11 549 554 544 554 42,600
2022/01/07 548 549 542 543 24,800
2022/01/06 546 549 545 546 15,700
2022/01/05 553 553 549 550 13,800
2022/01/04 550 552 545 550 41,700

このページの先頭へ